FinancialContent is the trusted provider of stock market information to the media industry.
COMPASS MINERALS RG (NY: CMP)
65.30 USD  UNCHANGED
Official Closing Price  /  Updated: 8:04 PM EDT, Oct 18, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2017 66.00 66.55 65.30 65.30 295,210 -0.45(-0.68%)
Oct 17, 2017 65.80 65.90 65.15 65.75 342,162 -0.20(-0.30%)
Oct 16, 2017 66.85 66.85 65.85 65.95 328,212 -0.70(-1.05%)
Oct 13, 2017 66.85 66.90 66.10 66.65 292,125 +0.25(+0.38%)
Oct 12, 2017 66.40 67.00 66.09 66.40 155,475 +0.00(+0.00%)
Oct 11, 2017 66.25 66.85 65.70 66.40 382,566 +0.30(+0.45%)
Oct 10, 2017 65.75 66.45 65.75 66.10 379,811 +0.80(+1.23%)
Oct 09, 2017 66.30 66.65 65.00 65.30 374,876 -1.00(-1.51%)
Oct 06, 2017 67.15 67.35 66.25 66.30 352,444 -0.85(-1.27%)
Oct 05, 2017 66.55 67.90 66.45 67.15 389,596 +0.90(+1.36%)
Oct 04, 2017 66.50 67.05 66.20 66.25 289,229 +0.05(+0.08%)
Oct 03, 2017 65.95 66.40 65.30 66.20 561,197 +0.25(+0.38%)
Oct 02, 2017 65.85 66.25 65.00 65.95 566,768 +1.05(+1.62%)
Sep 29, 2017 64.50 65.45 64.12 64.90 434,719 +0.50(+0.78%)
Sep 28, 2017 64.00 64.40 63.30 64.40 375,214 +0.25(+0.39%)
Sep 27, 2017 62.55 64.35 62.20 64.15 718,308 +1.80(+2.89%)
Sep 26, 2017 62.20 62.60 61.75 62.35 1,006,755 +0.00(+0.00%)
Sep 25, 2017 61.50 62.95 61.50 62.35 1,171,699 +2.25(+3.74%)
Sep 22, 2017 63.05 64.45 59.72 60.10 2,791,354 -9.40(-13.53%)
Sep 21, 2017 70.05 70.20 69.40 69.50 189,786 -0.45(-0.64%)
Sep 20, 2017 70.55 70.90 69.85 69.95 201,250 -0.35(-0.50%)
Sep 19, 2017 70.65 70.85 69.95 70.30 211,469 -0.30(-0.42%)
Sep 18, 2017 69.75 71.00 69.45 70.60 213,697 +0.95(+1.36%)
Sep 15, 2017 69.00 69.85 68.75 69.65 479,474 +0.65(+0.94%)
Sep 14, 2017 68.90 69.35 68.40 69.00 228,187 -0.20(-0.29%)
Sep 13, 2017 69.60 69.95 69.15 69.20 178,686 -0.50(-0.72%)
Sep 12, 2017 68.60 70.25 68.25 69.70 402,666 +1.40(+2.05%)
Sep 11, 2017 67.70 69.55 67.60 68.30 370,576 +0.70(+1.04%)
Sep 08, 2017 67.75 68.00 66.75 67.60 233,152 -0.15(-0.22%)
Sep 07, 2017 67.90 68.20 67.30 67.75 195,296 -0.15(-0.22%)
Sep 06, 2017 67.25 68.00 67.15 67.90 191,083 +0.75(+1.12%)
Sep 05, 2017 67.80 68.41 66.60 67.15 263,081 -0.65(-0.96%)
Sep 01, 2017 66.95 68.20 66.75 67.80 274,286 +1.00(+1.50%)
Aug 31, 2017 66.65 67.05 66.40 66.80 279,306 +0.45(+0.68%)
Aug 30, 2017 67.30 67.50 66.35 66.35 257,672 -1.70(-2.50%)
Aug 29, 2017 67.90 68.53 67.35 68.05 229,588 -0.15(-0.22%)
Aug 28, 2017 67.75 68.60 67.75 68.20 339,838 +0.60(+0.89%)
Aug 25, 2017 66.85 67.95 66.70 67.60 225,276 +1.10(+1.65%)
Aug 24, 2017 66.45 66.60 65.80 66.50 183,303 +0.05(+0.08%)
Aug 23, 2017 65.60 67.45 65.35 66.45 364,531 +0.85(+1.30%)
Aug 22, 2017 65.15 65.90 65.15 65.60 264,783 +0.65(+1.00%)
Aug 21, 2017 64.05 65.05 64.00 64.95 293,796 +0.85(+1.33%)
Aug 18, 2017 63.85 64.32 63.55 64.10 314,351 +0.10(+0.16%)
Aug 17, 2017 64.00 64.55 63.75 64.00 332,328 -0.20(-0.31%)
Aug 16, 2017 63.95 64.45 63.70 64.20 229,076 +0.35(+0.55%)
Aug 15, 2017 64.00 64.10 63.30 63.85 293,419 -0.25(-0.39%)
Aug 14, 2017 64.00 64.26 63.40 64.10 382,128 +0.15(+0.23%)
Aug 11, 2017 63.70 64.25 62.75 63.95 383,161 +0.20(+0.31%)
Aug 10, 2017 65.20 65.30 63.75 63.75 308,435 -1.30(-2.00%)
Aug 09, 2017 66.20 66.60 65.00 65.05 443,485 -1.30(-1.96%)
Aug 08, 2017 67.40 67.40 65.20 66.35 826,276 -1.45(-2.14%)
Aug 07, 2017 68.00 68.50 67.55 67.80 350,768 -0.10(-0.15%)
Aug 04, 2017 68.40 68.55 67.55 67.90 275,030 -0.35(-0.51%)
Aug 03, 2017 68.95 69.05 68.25 68.25 378,939 -0.75(-1.09%)
Aug 02, 2017 68.60 69.45 68.60 69.00 283,196 -0.05(-0.07%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More